Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.25 | 50.40 | 49.92 | 50.39 | 22,650,734 | +0.16(+0.32%) |
Sep 19, 2024 | 50.62 | 50.74 | 50.07 | 50.23 | 10,463,445 | -0.40(-0.79%) |
Sep 18, 2024 | 50.50 | 51.05 | 50.38 | 50.63 | 7,779,432 | +0.13(+0.26%) |
Sep 17, 2024 | 51.47 | 51.59 | 50.43 | 50.50 | 10,898,706 | -1.20(-2.32%) |
Sep 16, 2024 | 52.04 | 52.30 | 51.62 | 51.70 | 11,054,068 | -1.26(-2.38%) |
Sep 13, 2024 | 52.80 | 52.97 | 52.58 | 52.96 | 7,963,231 | +0.32(+0.61%) |
Sep 12, 2024 | 53.01 | 53.22 | 52.52 | 52.64 | 7,323,131 | -0.53(-1.00%) |
Sep 11, 2024 | 53.96 | 53.96 | 52.52 | 53.17 | 7,787,829 | -0.91(-1.68%) |
Sep 10, 2024 | 54.11 | 54.29 | 53.84 | 54.08 | 6,119,538 | -0.05(-0.09%) |
Sep 09, 2024 | 53.70 | 54.20 | 53.60 | 54.13 | 8,152,140 | +0.44(+0.82%) |
Sep 06, 2024 | 54.27 | 54.54 | 53.56 | 53.69 | 8,207,758 | -0.58(-1.07%) |
Sep 05, 2024 | 54.88 | 54.95 | 54.20 | 54.27 | 8,076,853 | -0.44(-0.80%) |
Sep 04, 2024 | 54.24 | 54.76 | 54.18 | 54.71 | 7,809,847 | +0.64(+1.18%) |
Sep 03, 2024 | 53.78 | 54.48 | 53.74 | 54.07 | 10,687,145 | +0.30(+0.56%) |
Aug 30, 2024 | 53.45 | 53.82 | 53.25 | 53.77 | 8,010,066 | +0.41(+0.77%) |
Aug 29, 2024 | 53.31 | 53.47 | 53.09 | 53.36 | 5,264,478 | +0.14(+0.26%) |
Aug 28, 2024 | 53.15 | 53.53 | 52.99 | 53.22 | 6,793,801 | +0.21(+0.40%) |
Aug 27, 2024 | 52.91 | 53.03 | 52.62 | 53.01 | 4,703,748 | +0.30(+0.57%) |
Aug 26, 2024 | 52.51 | 53.08 | 52.45 | 52.71 | 8,068,776 | +0.27(+0.51%) |
Aug 23, 2024 | 51.98 | 52.46 | 51.75 | 52.44 | 9,149,241 | +0.61(+1.18%) |
Aug 22, 2024 | 51.89 | 51.94 | 51.47 | 51.83 | 6,981,947 | +0.02(+0.04%) |
Aug 21, 2024 | 51.54 | 51.86 | 51.44 | 51.81 | 6,169,018 | +0.37(+0.72%) |
Aug 20, 2024 | 51.33 | 51.70 | 51.20 | 51.44 | 7,303,770 | +0.12(+0.23%) |
Aug 19, 2024 | 51.38 | 51.56 | 51.21 | 51.32 | 6,500,280 | +0.00(+0.00%) |
Aug 16, 2024 | 50.78 | 51.36 | 50.70 | 51.32 | 7,722,733 | +0.58(+1.14%) |
Aug 15, 2024 | 51.25 | 51.36 | 50.63 | 50.74 | 8,382,301 | -0.45(-0.88%) |
Aug 14, 2024 | 50.99 | 51.40 | 50.84 | 51.19 | 5,999,888 | +0.08(+0.16%) |
Aug 13, 2024 | 50.34 | 51.16 | 50.34 | 51.11 | 6,652,258 | +0.80(+1.59%) |
Aug 12, 2024 | 50.44 | 50.74 | 50.15 | 50.31 | 5,941,011 | -0.12(-0.24%) |
Aug 09, 2024 | 50.36 | 50.66 | 50.26 | 50.43 | 5,499,757 | -0.02(-0.04%) |
Aug 08, 2024 | 49.73 | 50.80 | 49.73 | 50.45 | 7,659,108 | +0.42(+0.84%) |
Aug 07, 2024 | 49.58 | 50.68 | 49.54 | 50.03 | 10,290,640 | +0.55(+1.11%) |
Aug 06, 2024 | 49.32 | 50.12 | 49.30 | 49.48 | 8,006,875 | +0.13(+0.26%) |
Aug 05, 2024 | 49.99 | 50.77 | 49.01 | 49.35 | 14,335,035 | -1.72(-3.37%) |
Aug 02, 2024 | 50.39 | 51.40 | 49.88 | 51.07 | 12,673,994 | +1.05(+2.10%) |
Aug 01, 2024 | 49.61 | 50.04 | 49.40 | 50.02 | 9,977,465 | +1.01(+2.06%) |
Jul 31, 2024 | 48.40 | 49.05 | 47.57 | 49.01 | 19,164,440 | -1.54(-3.05%) |
Jul 30, 2024 | 50.38 | 50.85 | 50.27 | 50.55 | 8,659,470 | +0.02(+0.04%) |
Jul 29, 2024 | 50.35 | 50.73 | 49.98 | 50.53 | 6,272,101 | +0.10(+0.20%) |
Jul 26, 2024 | 49.80 | 50.47 | 49.55 | 50.43 | 6,995,688 | +0.63(+1.27%) |
Jul 25, 2024 | 49.73 | 50.47 | 49.60 | 49.80 | 10,341,149 | +0.38(+0.77%) |
Jul 24, 2024 | 49.19 | 49.54 | 48.71 | 49.42 | 8,779,025 | +0.30(+0.61%) |
Jul 23, 2024 | 49.49 | 49.73 | 49.00 | 49.12 | 6,918,853 | -0.28(-0.57%) |
Jul 22, 2024 | 49.41 | 49.56 | 49.04 | 49.40 | 5,097,243 | -0.05(-0.10%) |
Jul 19, 2024 | 49.61 | 49.64 | 49.27 | 49.45 | 5,776,528 | +0.12(+0.24%) |
Jul 18, 2024 | 49.05 | 49.92 | 48.94 | 49.33 | 6,788,317 | -0.06(-0.12%) |
Jul 17, 2024 | 48.13 | 49.47 | 48.13 | 49.39 | 10,037,700 | +1.36(+2.83%) |
Jul 16, 2024 | 47.85 | 48.18 | 47.66 | 48.03 | 6,203,757 | +0.31(+0.65%) |
Jul 15, 2024 | 47.80 | 48.06 | 47.53 | 47.72 | 8,733,475 | -0.01(-0.02%) |
Jul 12, 2024 | 47.20 | 47.83 | 47.11 | 47.73 | 7,337,355 | +0.65(+1.38%) |
Jul 11, 2024 | 46.80 | 47.13 | 46.60 | 47.08 | 7,440,685 | +0.15(+0.32%) |
Jul 10, 2024 | 46.87 | 47.21 | 46.54 | 46.93 | 9,584,567 | +0.23(+0.49%) |
Jul 09, 2024 | 46.03 | 46.99 | 46.02 | 46.70 | 9,398,370 | +0.68(+1.48%) |
Jul 08, 2024 | 46.10 | 46.37 | 45.87 | 46.02 | 5,318,420 | -0.08(-0.17%) |
Jul 05, 2024 | 45.89 | 46.10 | 45.76 | 46.10 | 6,881,472 | +0.15(+0.33%) |
Jul 03, 2024 | 46.05 | 46.14 | 45.73 | 45.95 | 3,663,831 | -0.10(-0.22%) |
Jul 02, 2024 | 46.00 | 46.13 | 45.76 | 46.05 | 5,463,271 | +0.02(+0.04%) |